CTCP Bóng đèn Phích nước Rạng Đông (ral)

93.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0.20 0.22% 117,600 -1,600 -0.1
91
93.90
93.20
2 tháng
(2025-10-06) 		-1.80 -1.89% 225,100 -3,600 -0.3
91
95
93.20
3 tháng
(2025-09-08) 		-0.20 -0.21% 349,700 -5,000 -0.5
91
95
93.20
6 tháng
(2025-06-09) 		-2.26 -2.37% 1,446,400 -49,000 -5.0
90.59
95.85
93.20
12 tháng
(2024-12-10) 		-25.43 -21.43% 2,918,000 -129,767 -12.1
90.59
122.34
93.20
24 tháng
(2023-12-18) 		-3.59 -3.71% 8,447,800 -70,740 -4.0
90.59
142.11
93.20
36 tháng
(2022-12-21) 		23.31 33.36% 15,860,100 -251,676 -22.8
67.27
142.11
93.20
60 tháng
(2020-12-31) 		6.69 7.73% 29,594,150 -342,175 -12.6
57.93
153.42
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
74.54
 9,530 74.12 74.59 73.59 10 0 0.0
29/11/2017
74.12
 13,170 74.54 74.59 73.59 100 0 0.0
28/11/2017
74.54
 1,800 74.64 74.64 74.06 570 0 0.1
27/11/2017
74.64
 8,630 74.12 75.17 73.32 100 0 0.0
24/11/2017
74.12
 20,730 75.70 75.70 73.80 0 0 0
23/11/2017
75.70
 8,900 75.70 76.23 74.38 10 0 0.0
22/11/2017
75.70
 17,560 74.12 76.23 73.59 0 0 0
21/11/2017
74.12
 8,310 73.85 74.12 73.37 10 100 -0.0
20/11/2017
73.85
 2,920 73.85 73.96 73.06 0 0 0
17/11/2017
73.85
 9,800 73.74 74.06 72.84 0 0 0
16/11/2017
73.74
 6,590 73.27 74.33 73.06 0 100 -0.0
15/11/2017
73.27
 24,510 73.06 74.96 72.10 0 0 0
14/11/2017
73.06
 17,180 74.64 74.64 72.58 420 0 0.1
13/11/2017
74.64
 17,280 73.85 74.64 72.79 0 0 0
10/11/2017
73.85
 9,400 73.85 74.22 73.06 0 400 -0.1
09/11/2017
73.85
 13,670 73.59 74.54 72.53 200 2,000 -0.2
08/11/2017
73.59
 6,510 74.64 74.64 73.06 0 1,500 -0.2
07/11/2017
74.64
 3,170 74.64 75.60 73.06 0 0 0
06/11/2017
74.64
 16,530 72.00 76.50 72.53 2,550 0 0.4
03/11/2017
72.00
 11,220 72.53 73.06 72.00 0 0 0
02/11/2017
72.53
 17,700 72.00 73.00 71.52 500 0 0.1
01/11/2017
72.00
 26,750 71.52 72.00 70.94 300 0 0.0
31/10/2017
71.52
 10,260 72.00 73.00 71.47 150 0 0.0
30/10/2017
72.00
 25,680 71.52 73.06 71.52 0 0 0
27/10/2017
71.52
 8,780 73.06 74.12 71.52 70 0 0.0
26/10/2017
73.06
 47,130 71.73 74.64 71.79 1,520 0 0.2
25/10/2017
71.73
 9,720 70.99 72.21 70.99 0 0 0
24/10/2017
70.99
 41,500 70.94 73.06 70.94 0 0 0
23/10/2017
70.94
 53,360 67.23 71.47 66.70 0 500 -0.1
20/10/2017
67.23
 11,690 66.39 67.55 64.59 0 0 0
19/10/2017
66.39
 9,250 66.17 66.65 65.64 0 0 0
18/10/2017
66.17
 32,800 65.06 67.76 64.59 0 500 -0.1
17/10/2017
65.06
 8,980 64.80 65.12 64.06 0 0 0
16/10/2017
64.80
 2,120 65.49 66.70 64.80 0 0 0
13/10/2017
65.49
 920 64.06 65.91 64.06 0 0 0
12/10/2017
64.06
 7,270 65.91 65.91 63.69 460 0 0.1
11/10/2017
65.91
 2,210 66.17 66.17 62.47 0 0 0
10/10/2017
66.17
 950 66.70 66.70 65.12 0 0 0
09/10/2017
66.70
 3,750 64.59 69.09 64.96 0 250 -0.0
06/10/2017
64.59
 2,090 65.38 65.49 64.59 0 0 0
05/10/2017
65.38
 2,090 65.33 65.59 65.38 0 0 0
04/10/2017
65.33
 4,170 65.12 65.38 64.59 0 0 0
03/10/2017
65.12
 3,010 65.59 65.64 64.59 0 0 0
02/10/2017
65.59
 8,980 65.17 66.17 65.01 0 0 0
29/09/2017
65.17
 6,630 64.59 66.70 65.17 0 0 0
28/09/2017
64.59
 14,100 64.85 65.12 64.59 8,820 0 1.1
27/09/2017
64.85
 560 64.59 65.64 64.64 0 0 0
26/09/2017
64.59
 12,210 66.12 66.54 64.59 0 0 0
25/09/2017
66.12
 9,280 65.64 66.44 65.12 0 20 -0.0
22/09/2017
65.64
 8,500 66.70 66.70 64.74 0 0 0
21/09/2017
66.70
 7,040 67.18 67.76 66.17 750 0 0.1
20/09/2017
67.18
 10,660 66.17 67.76 66.17 70 1,000 -0.1
19/09/2017
66.17
 46,840 62.73 66.17 62.42 3,900 1,570 0.3
18/09/2017
62.73
 3,650 63.00 63.53 62.26 0 0 0
15/09/2017
63.00
 9,050 61.94 63.26 61.94 0 0 0
14/09/2017
61.94
 5,450 63.47 63.47 61.94 0 0 0
13/09/2017
63.47
 7,690 62.47 63.47 61.46 130 100 0.0
12/09/2017
62.47
 5,090 63.16 63.16 61.41 0 0 0
11/09/2017
63.16
 21,270 63.69 63.84 63.16 17,760 0 2.1
08/09/2017
63.69
 10,700 63.00 63.90 63.05 2,240 0 0.3
07/09/2017
63.00
 18,100 61.36 63.53 61.25 2,010 0 0.2
06/09/2017
61.36
 15,690 61.83 61.83 60.77 430 0 0.0
05/09/2017
61.83
 4,970 61.94 61.94 60.93 0 0 0
01/09/2017
61.94
 21,900 60.93 62.20 60.88 100 0 0.0
31/08/2017
60.93
 8,780 61.94 62.47 60.93 0 0 0
30/08/2017
61.94
 30,950 60.88 61.94 60.88 0 0 0
29/08/2017
60.88
 23,550 61.67 62.47 60.88 0 0 0
28/08/2017
61.67
 4,570 62.31 63.53 61.67 0 0 0
25/08/2017
62.31
 3,770 63.32 63.53 62.20 0 0 0
24/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2017
63.32
 4,850 63.26 64.00 63.00 0 0 0
23/08/2017
63.26
 16,810 64.05 64.32 62.95 0 0 0
22/08/2017
64.05
 11,220 64.05 64.42 62.84 0 0 0
21/08/2017
64.05
 19,530 64.05 64.58 62.74 0 0 0
18/08/2017
64.05
 3,770 64.32 64.74 63.26 0 0 0
17/08/2017
64.32
 2,900 64.84 65.37 64.32 0 0 0
16/08/2017
64.84
 8,120 64.79 65.37 63.90 0 0 0
15/08/2017
64.79
 23,500 64.11 65.37 64.05 0 0 0
14/08/2017
64.11
 7,410 63.10 65.37 63.26 0 0 0
11/08/2017
63.10
 10,380 63.00 63.74 62.47 0 0 0
10/08/2017
63.00
 1,170 62.68 63.68 62.74 0 0 0
09/08/2017
62.68
 16,360 63.74 63.74 62.00 250 0 0.0
08/08/2017
63.74
 17,190 63.26 64.21 63.26 0 0 0
07/08/2017
63.26
 49,060 61.52 63.26 59.15 5,000 20 0.6
04/08/2017
61.52
 40,330 62.21 62.74 60.89 620 0 0.1
03/08/2017
62.21
 83,840 63.26 63.79 61.15 0 280 -0.0
02/08/2017
63.26
 35,770 63.84 64.74 63.26 870 0 0.1
01/08/2017
63.84
 42,210 65.90 65.90 63.84 20 0 0.0
31/07/2017
65.90
 47,990 64.69 66.16 63.26 8,030 0 1.0
28/07/2017
64.69
 58,350 64.32 65.32 64.32 6,150 0 0.8
27/07/2017
64.32
 62,690 65.05 65.63 63.53 0 1,000 -0.1
26/07/2017
65.05
 64,980 64.58 65.85 63.53 0 0 0
25/07/2017
64.58
 118,430 67.53 67.53 63.53 530 0 0.1
24/07/2017
67.53
 42,910 72.59 72.59 67.53 5,000 7,700 -0.3
21/07/2017
72.59
 70,780 78.02 78.02 72.59 0 0 0
20/07/2017
78.02
 11,440 78.55 79.03 76.44 0 0 0
19/07/2017
78.55
 39,190 76.49 79.08 76.44 10,700 0 1.6
18/07/2017
76.49
 20,730 76.44 77.18 75.39 7,400 0 1.1
17/07/2017
76.44
 12,620 76.71 77.76 75.65 0 0 0
14/07/2017
76.71
 62,480 75.86 77.23 76.44 35,370 0 5.1
13/07/2017
75.86
 47,910 71.70 75.91 72.65 0 40 -0.0

Chính sách bảo mật | Điều khoản sử dụng |